Market data

Select a section

Vanguard Funds Vanguard USD Corp Bd Ucits ETF

(VCPA)
Sector: n/a
4,413.00p
8.75p 0.20
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 4,403.00p 4,413.00p 4,401.23p 4,413.00p 407
12/08/2025 4,399.50p 4,435.15p 4,404.25p 4,404.25p 2,367
11/08/2025 4,399.50p 4,444.85p 4,399.50p 4,443.75p 1,359
08/08/2025 4,432.00p 4,440.38p 4,425.50p 4,425.50p 1,920
07/08/2025 4,491.00p 4,471.79p 4,452.25p 4,452.25p 111
06/08/2025 4,491.00p 4,484.85p 4,471.00p 4,471.00p 37,407
05/08/2025 4,491.00p 4,499.78p 4,484.00p 4,484.00p 1,980
04/08/2025 4,475.50p 4,489.50p 4,473.71p 4,489.50p 221
01/08/2025 4,475.50p 4,492.63p 4,469.50p 4,488.25p 2,325
31/07/2025 4,480.50p 4,471.09p 4,459.55p 4,483.00p 181
30/07/2025 4,480.50p 4,480.50p 4,426.21p 4,454.50p 291
29/07/2025 4,382.50p 4,440.89p 4,418.51p 4,436.25p 460
28/07/2025 4,382.50p 4,407.38p 4,394.85p 4,400.50p 627
25/07/2025 4,382.50p 4,392.25p 4,353.43p 4,392.25p 4,042
24/07/2025 4,366.00p 4,358.00p 4,349.10p 4,358.00p 2,235
23/07/2025 4,366.00p 4,366.00p 4,348.75p 4,348.75p 984
22/07/2025 4,377.00p 4,382.88p 4,365.14p 4,373.00p 170
21/07/2025 4,372.50p 4,384.38p 4,372.50p 4,372.50p 284
18/07/2025 4,371.00p 4,374.45p 4,364.12p 4,371.50p 1,533
17/07/2025 4,371.00p 4,385.95p 4,367.13p 4,378.75p 704
16/07/2025 4,373.50p 4,387.46p 4,347.50p 4,347.50p 1,141
15/07/2025 4,364.50p 4,375.22p 4,364.50p 4,372.00p 3,813
14/07/2025 4,347.50p 4,359.91p 4,348.97p 4,357.75p 508
11/07/2025 4,347.50p 4,354.64p 4,341.56p 4,347.50p 697
10/07/2025 4,323.50p 4,342.05p 4,329.95p 4,341.00p 475
09/07/2025 4,323.50p 4,326.96p 4,317.54p 4,324.00p 441
08/07/2025 4,342.50p 4,335.96p 4,311.44p 4,325.00p 447
07/07/2025 4,342.50p 4,342.50p 4,310.50p 4,311.00p 3,976
04/07/2025 4,328.50p 4,330.44p 4,324.56p 4,326.00p 659
03/07/2025 4,328.50p 4,345.88p 4,324.56p 4,326.00p 1,467
02/07/2025 4,311.50p 4,345.97p 4,311.50p 4,341.50p 611
01/07/2025 4,318.00p 4,318.00p 4,301.55p 4,310.75p 1,922
30/06/2025 4,294.00p 4,314.50p 4,303.25p 4,306.75p 652
27/06/2025 4,294.00p 4,301.45p 4,283.54p 4,298.50p 3,209
26/06/2025 4,287.50p 4,287.72p 4,278.04p 4,281.50p 922
25/06/2025 4,322.00p 4,324.96p 4,310.00p 4,310.00p 731
24/06/2025 4,306.50p 4,314.25p 4,301.09p 4,314.25p 440
23/06/2025 4,347.00p 4,371.81p 4,347.00p 4,347.00p 720
20/06/2025 4,334.00p 4,334.25p 4,328.38p 4,334.25p 700
19/06/2025 4,350.50p 4,350.50p 4,338.06p 4,345.75p 1,494
18/06/2025 4,346.50p 4,349.00p 4,339.93p 4,349.00p 2,170
17/06/2025 4,284.00p 4,317.50p 4,298.50p 4,317.50p 78
16/06/2025 4,284.00p 4,292.95p 4,266.29p 4,292.00p 1,601
13/06/2025 4,289.50p 4,320.42p 4,289.50p 4,290.00p 688
12/06/2025 4,298.00p 4,309.55p 4,295.05p 4,301.50p 282
11/06/2025 4,313.00p 4,306.37p 4,298.50p 4,298.50p 289
10/06/2025 4,313.00p 4,314.93p 4,298.75p 4,298.75p 36,154
09/06/2025 4,272.00p 4,286.93p 4,272.00p 4,281.00p 664
06/06/2025 4,299.00p 4,310.84p 4,289.25p 4,289.25p 4,172
05/06/2025 4,303.00p 4,306.00p 4,277.50p 4,277.50p 5,317
04/06/2025 4,299.50p 4,299.50p 4,280.06p 4,291.75p 636
03/06/2025 4,308.00p 4,308.00p 4,289.50p 4,289.50p 223
02/06/2025 4,291.00p 4,291.00p 4,267.40p 4,268.00p 256
30/05/2025 4,287.50p 4,312.44p 4,295.08p 4,303.75p 291
29/05/2025 4,287.50p 4,295.94p 4,280.74p 4,294.50p 70
28/05/2025 4,273.00p 4,285.43p 4,270.40p 4,282.25p 206
27/05/2025 4,273.00p 4,276.00p 4,256.43p 4,276.00p 310
26/05/2025 4,275.00p 4,267.88p 4,254.00p 4,254.00p 127
23/05/2025 4,275.00p 4,267.88p 4,254.00p 4,254.00p 127
22/05/2025 4,275.00p 4,281.50p 4,255.50p 4,268.00p 356
21/05/2025 4,285.00p 4,294.87p 4,275.06p 4,287.50p 1,837
20/05/2025 4,316.00p 4,327.90p 4,310.55p 4,325.00p 5,023
19/05/2025 4,310.00p 4,317.14p 4,282.60p 4,317.00p 13,479
16/05/2025 4,351.50p 4,359.41p 4,343.60p 4,356.00p 2,375
15/05/2025 4,337.00p 4,344.00p 4,325.40p 4,344.00p 4,648
14/05/2025 4,361.00p 4,322.95p 4,312.83p 4,322.75p 1,052
13/05/2025 4,361.00p 4,361.00p 4,329.75p 4,331.50p 605
12/05/2025 4,359.00p 4,369.49p 4,357.10p 4,363.25p 979
09/05/2025 4,355.50p 4,345.77p 4,335.75p 4,335.75p 130
08/05/2025 4,355.50p 4,355.50p 4,331.05p 4,340.50p 415
07/05/2025 4,319.50p 4,333.50p 4,319.50p 4,330.25p 1,471
06/05/2025 4,311.00p 4,323.47p 4,292.06p 4,311.00p 3,891
05/05/2025 4,367.00p 4,364.15p 4,329.12p 4,337.50p 1,297
02/05/2025 4,367.00p 4,364.15p 4,329.12p 4,337.50p 1,297
01/05/2025 4,367.00p 4,372.34p 4,344.68p 4,358.00p 2,191
30/04/2025 4,345.00p 4,358.42p 4,345.00p 4,354.75p 4,148
29/04/2025 4,340.50p 4,336.00p 4,321.32p 4,336.00p 2,279
28/04/2025 4,340.50p 4,340.50p 4,314.00p 4,314.00p 4,566
25/04/2025 4,344.50p 4,346.50p 4,332.59p 4,346.50p 1,386
24/04/2025 4,310.50p 4,326.50p 4,305.07p 4,326.50p 19,941
23/04/2025 4,308.50p 4,343.50p 4,305.92p 4,343.50p 2,501
22/04/2025 4,249.00p 4,278.39p 4,249.00p 4,268.75p 4,518
21/04/2025 4,327.00p 4,340.01p 4,323.50p 4,323.50p 5,012
18/04/2025 4,327.00p 4,340.01p 4,323.50p 4,323.50p 5,012
17/04/2025 4,327.00p 4,340.01p 4,323.50p 4,323.50p 5,012
16/04/2025 4,313.00p 4,336.68p 4,311.59p 4,331.25p 185
15/04/2025 4,352.50p 4,352.50p 4,310.50p 4,321.75p 1,960
14/04/2025 4,298.00p 4,343.37p 4,305.36p 4,320.50p 5,087
11/04/2025 4,298.00p 4,346.12p 4,294.00p 4,308.50p 2,772
10/04/2025 4,451.00p 4,465.59p 4,397.00p 4,399.50p 2,223
09/04/2025 4,428.50p 4,450.99p 4,354.50p 4,408.00p 3,763
08/04/2025 4,504.00p 4,525.45p 4,473.18p 4,502.00p 954
07/04/2025 4,505.50p 4,549.28p 4,480.43p 4,525.25p 3,059
04/04/2025 4,476.00p 4,524.30p 4,472.77p 4,512.25p 5,910
03/04/2025 4,442.50p 4,450.29p 4,423.37p 4,441.75p 8,985
02/04/2025 4,500.50p 4,503.44p 4,488.50p 4,488.50p 1,809
01/04/2025 4,507.50p 4,518.92p 4,499.94p 4,501.75p 5,622
31/03/2025 4,487.00p 4,492.97p 4,482.39p 4,490.75p 1,591
28/03/2025 4,466.50p 4,468.95p 4,459.68p 4,468.50p 574
27/03/2025 4,460.00p 4,461.94p 4,444.00p 4,450.50p 20,478
26/03/2025 4,477.00p 4,483.00p 4,477.00p 4,483.00p 836
25/03/2025 4,491.50p 4,473.00p 4,457.55p 4,473.00p 624
24/03/2025 4,491.50p 4,491.50p 4,466.76p 4,491.50p 1,045
21/03/2025 4,509.00p 4,509.00p 4,486.63p 4,492.50p 3,189
20/03/2025 4,456.00p 4,507.11p 4,485.75p 4,485.75p 1,115
19/03/2025 4,456.00p 4,466.94p 4,456.00p 4,456.00p 1,627
18/03/2025 4,438.00p 4,457.45p 4,438.00p 4,448.50p 4,305
17/03/2025 4,459.50p 4,465.50p 4,450.57p 4,465.50p 5,846
14/03/2025 4,468.00p 4,471.75p 4,454.58p 4,471.75p 1,324
13/03/2025 4,465.50p 4,465.50p 4,432.85p 4,452.00p 1,411
12/03/2025 4,463.50p 4,466.43p 4,440.75p 4,440.75p 155
11/03/2025 4,491.50p 4,493.45p 4,466.50p 4,466.50p 2,744
10/03/2025 4,505.50p 4,505.50p 4,487.71p 4,505.50p 1,994
07/03/2025 4,486.00p 4,506.93p 4,479.83p 4,486.00p 619
06/03/2025 4,478.00p 4,502.63p 4,478.00p 4,481.00p 5,479
05/03/2025 4,511.00p 4,539.24p 4,510.57p 4,520.00p 7,008
04/03/2025 4,619.50p 4,619.50p 4,571.79p 4,578.75p 4,077
03/03/2025 4,616.50p 4,616.50p 4,580.00p 4,580.00p 2,263
28/02/2025 4,606.00p 4,616.45p 4,600.07p 4,615.00p 1,242
27/02/2025 4,584.00p 4,599.93p 4,577.94p 4,595.75p 206
26/02/2025 4,584.00p 4,586.11p 4,568.50p 4,569.00p 1,152
25/02/2025 4,573.50p 4,588.22p 4,572.00p 4,588.00p 5,332
24/02/2025 4,570.00p 4,570.00p 4,553.94p 4,570.00p 1,787
21/02/2025 4,547.50p 4,552.00p 4,544.37p 4,550.25p 882
20/02/2025 4,544.00p 4,553.50p 4,531.56p 4,541.25p 3,735
19/02/2025 4,544.00p 4,552.75p 4,538.06p 4,552.75p 471
18/02/2025 4,549.00p 4,556.97p 4,537.50p 4,537.50p 26,081
17/02/2025 4,550.00p 4,561.50p 4,550.82p 4,551.75p 2,476
14/02/2025 4,550.00p 4,562.25p 4,550.00p 4,562.25p 18

Market data

Select a section